Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-08-03 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $6.67 | $10.90 | 0 |
| 2022-12-29 | $6.67 | $10.90 | 100 |
| 2022-12-28 | $6.40 | $10.45 | 1,000 |
| 2022-12-27 | $6.37 | $10.41 | 500 |
| 2022-12-23 | $6.56 | $10.72 | 100 |
| 2022-12-22 | $6.43 | $10.50 | 400 |
| 2022-12-21 | $6.66 | $10.88 | 1,500 |
| 2022-12-20 | $6.44 | $10.52 | 1,300 |
| 2022-12-19 | $6.68 | $10.91 | 700 |
| 2022-12-16 | $6.67 | $10.90 | 200 |
| 2022-12-15 | $6.85 | $11.19 | 600 |
| 2022-12-14 | $6.87 | $11.22 | 300 |
| 2022-12-13 | $7.21 | $11.78 | 0 |
| 2022-12-12 | $7.21 | $11.78 | 0 |
| 2022-12-09 | $7.21 | $11.78 | 0 |
| 2022-12-08 | $7.21 | $11.78 | 0 |
| 2022-12-07 | $7.21 | $11.78 | 0 |
| 2022-12-06 | $7.21 | $11.78 | 0 |
| 2022-12-05 | $7.21 | $11.78 | 0 |
| 2022-12-02 | $7.21 | $11.78 | 0 |
| 2022-12-01 | $7.21 | $11.78 | 0 |
| 2022-11-30 | $7.21 | $11.78 | 0 |
| 2022-11-29 | $7.21 | $11.78 | 0 |
| 2022-11-28 | $7.21 | $11.78 | 4,000 |
| 2022-11-25 | $7.15 | $11.68 | 100 |
| 2022-11-23 | $7.02 | $11.47 | 100 |
| 2022-11-22 | $7.02 | $11.47 | 1,000 |
| 2022-11-21 | $6.91 | $11.29 | 10,100 |
| 2022-11-18 | $6.83 | $11.16 | 500 |
| 2022-11-17 | $6.90 | $11.27 | 0 |
| 2022-11-16 | $6.90 | $11.27 | 900 |
| 2022-11-15 | $7.20 | $11.76 | 0 |
| 2022-11-14 | $7.20 | $11.76 | 0 |
| 2022-11-11 | $7.20 | $11.76 | 300 |
| 2022-11-10 | $7.23 | $11.81 | 600 |
| 2022-11-09 | $7.01 | $11.45 | 500 |
| 2022-11-08 | $6.50 | $10.62 | 0 |
| 2022-11-07 | $6.50 | $10.62 | 0 |
| 2022-11-04 | $6.50 | $10.62 | 0 |
| 2022-11-03 | $6.50 | $10.62 | 500 |
| 2022-11-02 | $7.00 | $11.43 | 4,900 |
| 2022-11-01 | $7.00 | $11.43 | 300 |
| 2022-10-31 | $7.20 | $11.76 | 2,100 |
| 2022-10-28 | $6.93 | $11.32 | 200 |
| 2022-10-27 | $6.48 | $10.59 | 1,100 |
| 2022-10-26 | $6.55 | $10.70 | 2,100 |
| 2022-10-25 | $6.31 | $10.31 | 1,600 |
| 2022-10-24 | $6.00 | $9.80 | 1,100 |
| 2022-10-21 | $6.10 | $9.96 | 600 |
| 2022-10-20 | $6.21 | $10.14 | 500 |
| 2022-10-19 | $6.21 | $10.14 | 1,900 |
| 2022-10-18 | $5.85 | $9.56 | 9,600 |
| 2022-10-17 | $5.73 | $9.36 | 200 |
| 2022-10-14 | $5.37 | $8.77 | 0 |
| 2022-10-13 | $5.37 | $8.77 | 0 |
| 2022-10-12 | $5.37 | $8.77 | 800 |
| 2022-10-11 | $5.84 | $9.54 | 0 |
| 2022-10-10 | $5.84 | $9.54 | 6,200 |
| 2022-10-07 | $6.06 | $9.90 | 0 |
| 2022-10-06 | $6.06 | $9.90 | 0 |
| 2022-10-05 | $6.06 | $9.90 | 0 |
| 2022-10-04 | $6.06 | $9.90 | 900 |
| 2022-10-03 | $5.32 | $8.69 | 1,300 |
| 2022-09-30 | $5.61 | $9.16 | 300 |
| 2022-09-29 | $5.48 | $8.95 | 900 |
| 2022-09-28 | $5.40 | $8.82 | 0 |
| 2022-09-27 | $5.40 | $8.82 | 2,200 |
| 2022-09-26 | $5.30 | $8.66 | 1,100 |
| 2022-09-23 | $5.70 | $9.31 | 500 |
| 2022-09-22 | $6.04 | $9.87 | 1,000 |
| 2022-09-21 | $5.82 | $9.51 | 1,600 |
| 2022-09-20 | $6.64 | $10.85 | 0 |
| 2022-09-19 | $6.64 | $10.85 | 0 |
| 2022-09-16 | $6.64 | $10.85 | 2,400 |
| 2022-09-15 | $6.64 | $10.85 | 500 |
| 2022-09-14 | $6.60 | $10.78 | 1,100 |
| 2022-09-13 | $6.84 | $11.17 | 700 |
| 2022-09-12 | $6.45 | $10.54 | 0 |
| 2022-09-09 | $6.45 | $10.54 | 700 |
| 2022-09-08 | $6.33 | $10.34 | 1,300 |
| 2022-09-07 | $6.75 | $11.03 | 1,200 |
| 2022-09-06 | $6.89 | $11.26 | 100 |
| 2022-09-02 | $6.75 | $11.03 | 4,200 |
| 2022-09-01 | $7.14 | $11.66 | 1,800 |
| 2022-08-31 | $7.14 | $11.66 | 3,400 |
| 2022-08-30 | $7.23 | $11.81 | 0 |
| 2022-08-29 | $7.23 | $11.81 | 600 |
| 2022-08-26 | $7.44 | $12.15 | 0 |
| 2022-08-25 | $7.44 | $12.15 | 500 |
| 2022-08-24 | $7.50 | $12.25 | 0 |
| 2022-08-23 | $7.50 | $12.25 | 100 |
| 2022-08-22 | $7.35 | $12.01 | 1,100 |
| 2022-08-19 | $7.70 | $12.58 | 1,400 |
| 2022-08-18 | $8.00 | $13.07 | 100 |
| 2022-08-17 | $8.00 | $13.07 | 0 |
| 2022-08-16 | $8.00 | $13.07 | 5,500 |
| 2022-08-15 | $7.50 | $12.25 | 0 |
| 2022-08-12 | $7.50 | $12.25 | 0 |
| 2022-08-11 | $7.50 | $12.25 | 100 |
| 2022-08-10 | $7.50 | $12.25 | 500 |
| 2022-08-09 | $7.60 | $12.42 | 0 |
| 2022-08-08 | $7.60 | $12.42 | 300 |
| 2022-08-05 | $7.38 | $12.06 | 7,600 |
| 2022-08-04 | $7.43 | $12.14 | 800 |
| 2022-08-03 | $8.04 | $13.13 | 1,100 |
| 2022-08-02 | $7.63 | $12.46 | 100 |
| 2022-08-01 | $7.63 | $12.46 | 0 |
| 2022-07-29 | $7.63 | $12.46 | 700 |
| 2022-07-28 | $7.91 | $12.92 | 0 |
| 2022-07-27 | $7.91 | $12.92 | 300 |
| 2022-07-26 | $8.12 | $13.26 | 0 |
| 2022-07-25 | $8.12 | $13.26 | 0 |
| 2022-07-22 | $8.12 | $13.26 | 0 |
| 2022-07-21 | $8.12 | $13.26 | 100 |
| 2022-07-20 | $8.00 | $13.07 | 200 |
| 2022-07-19 | $8.41 | $13.74 | 400 |
| 2022-07-18 | $7.81 | $12.76 | 0 |
| 2022-07-15 | $7.81 | $12.76 | 0 |
| 2022-07-14 | $7.81 | $12.76 | 1,200 |
| 2022-07-13 | $7.85 | $12.82 | 1,200 |
| 2022-07-12 | $8.23 | $13.44 | 0 |
| 2022-07-11 | $8.23 | $13.44 | 0 |
| 2022-07-08 | $8.23 | $13.44 | 1,100 |
| 2022-07-07 | $8.10 | $13.23 | 0 |
| 2022-07-06 | $8.10 | $13.23 | 600 |
| 2022-07-05 | $8.49 | $13.87 | 0 |
| 2022-07-01 | $8.49 | $13.87 | 400 |
| 2022-06-30 | $8.89 | $14.52 | 0 |
| 2022-06-29 | $8.89 | $14.52 | 0 |
| 2022-06-28 | $8.89 | $14.52 | 0 |
| 2022-06-27 | $8.89 | $14.52 | 0 |
| 2022-06-24 | $8.89 | $14.52 | 7,000 |
| 2022-06-23 | $8.61 | $14.07 | 300 |
| 2022-06-22 | $8.65 | $14.13 | 0 |
| 2022-06-21 | $8.65 | $14.13 | 0 |
| 2022-06-17 | $8.65 | $14.13 | 400 |
| 2022-06-16 | $8.80 | $14.38 | 2,600 |
| 2022-06-15 | $8.50 | $13.89 | 0 |
| 2022-06-14 | $8.50 | $13.89 | 0 |
| 2022-06-13 | $8.50 | $13.89 | 200 |
| 2022-06-10 | $9.32 | $15.22 | 0 |
| 2022-06-09 | $9.32 | $15.22 | 0 |
| 2022-06-08 | $9.32 | $15.22 | 0 |
| 2022-06-07 | $9.32 | $15.22 | 0 |
| 2022-06-06 | $9.32 | $15.22 | 400 |
| 2022-06-03 | $9.40 | $15.36 | 600 |
| 2022-06-02 | $9.47 | $15.47 | 6,700 |
| 2022-06-01 | $9.35 | $15.27 | 700 |
| 2022-05-31 | $9.50 | $15.52 | 0 |
| 2022-05-27 | $9.50 | $15.52 | 1,000 |
| 2022-05-26 | $9.67 | $15.80 | 100 |
| 2022-05-25 | $9.51 | $15.54 | 8,600 |
| 2022-05-24 | $9.42 | $15.39 | 3,800 |
| 2022-05-23 | $9.30 | $15.19 | 500 |
| 2022-05-20 | $9.37 | $15.31 | 6,800 |
| 2022-05-19 | $9.30 | $15.19 | 100 |
| 2022-05-18 | $9.30 | $15.19 | 0 |
| 2022-05-17 | $9.30 | $15.19 | 0 |
| 2022-05-16 | $9.30 | $15.19 | 6,000 |
| 2022-05-13 | $8.59 | $14.03 | 0 |
| 2022-05-12 | $8.59 | $14.03 | 0 |
| 2022-05-11 | $8.59 | $14.03 | 0 |
| 2022-05-10 | $8.59 | $14.03 | 400 |
| 2022-05-09 | $8.81 | $14.39 | 0 |
| 2022-05-06 | $8.81 | $14.39 | 200 |
| 2022-05-05 | $8.80 | $14.38 | 0 |
| 2022-05-04 | $8.80 | $14.38 | 0 |
| 2022-05-03 | $8.80 | $14.38 | 2,600 |
| 2022-05-02 | $9.00 | $14.70 | 1,700 |
| 2022-04-29 | $9.18 | $15.00 | 0 |
| 2022-04-28 | $9.18 | $15.00 | 0 |
| 2022-04-27 | $9.18 | $15.00 | 0 |
| 2022-04-26 | $9.18 | $15.00 | 0 |
| 2022-04-25 | $9.18 | $15.00 | 13,400 |
| 2022-04-22 | $9.18 | $15.00 | 1,200 |
| 2022-04-21 | $9.20 | $15.03 | 200 |
| 2022-04-20 | $9.62 | $15.71 | 2,700 |
| 2022-04-19 | $9.62 | $15.71 | 0 |
| 2022-04-18 | $9.62 | $14.83 | 0 |
| 2022-04-14 | $9.62 | $14.83 | 200 |
| 2022-04-13 | $9.63 | $14.85 | 11,500 |
| 2022-04-12 | $9.25 | $14.26 | 0 |
| 2022-04-11 | $9.25 | $14.26 | 0 |
| 2022-04-08 | $9.25 | $14.26 | 200 |
| 2022-04-07 | $9.05 | $13.96 | 0 |
| 2022-04-06 | $9.05 | $13.96 | 1,000 |
| 2022-04-05 | $9.05 | $13.96 | 0 |
| 2022-04-04 | $9.05 | $13.96 | 0 |
| 2022-04-01 | $9.05 | $13.96 | 400 |
| 2022-03-31 | $9.12 | $14.06 | 900 |
| 2022-03-30 | $9.00 | $13.88 | 0 |
| 2022-03-29 | $9.00 | $13.88 | 7,600 |
| 2022-03-28 | $8.90 | $13.72 | 0 |
| 2022-03-25 | $8.90 | $13.72 | 0 |
| 2022-03-24 | $8.90 | $13.72 | 0 |
| 2022-03-23 | $8.90 | $13.72 | 300 |
| 2022-03-22 | $8.66 | $13.35 | 0 |
| 2022-03-21 | $8.66 | $13.35 | 2,300 |
| 2022-03-18 | $8.32 | $12.83 | 2,000 |
| 2022-03-17 | $8.50 | $13.11 | 5,100 |
| 2022-03-16 | $8.33 | $12.85 | 0 |
| 2022-03-15 | $8.33 | $12.85 | 1,600 |
| 2022-03-14 | $8.30 | $12.80 | 200 |
| 2022-03-11 | $8.10 | $12.49 | 1,500 |
| 2022-03-10 | $7.88 | $12.15 | 100 |
| 2022-03-09 | $7.40 | $11.41 | 0 |
| 2022-03-08 | $7.40 | $11.41 | 0 |
| 2022-03-07 | $7.40 | $11.41 | 1,300 |
| 2022-03-04 | $7.60 | $11.72 | 3,400 |
| 2022-03-03 | $8.02 | $12.37 | 0 |
| 2022-03-02 | $8.02 | $12.37 | 500 |
| 2022-03-01 | $8.06 | $12.43 | 0 |
| 2022-02-28 | $8.06 | $12.43 | 0 |
| 2022-02-25 | $8.06 | $12.43 | 1,200 |
| 2022-02-24 | $7.64 | $11.78 | 1,100 |
| 2022-02-23 | $8.02 | $12.37 | 0 |
| 2022-02-22 | $8.02 | $12.37 | 500 |
| 2022-02-18 | $8.54 | $13.17 | 0 |
| 2022-02-17 | $8.54 | $13.17 | 0 |
| 2022-02-16 | $8.54 | $13.17 | 0 |
| 2022-02-15 | $8.54 | $13.17 | 100 |
| 2022-02-14 | $8.81 | $13.59 | 0 |
| 2022-02-11 | $8.81 | $13.59 | 100 |
| 2022-02-10 | $8.50 | $13.11 | 1,300 |
| 2022-02-09 | $8.15 | $12.57 | 0 |
| 2022-02-08 | $8.15 | $12.57 | 1,100 |
| 2022-02-07 | $7.67 | $11.83 | 0 |
| 2022-02-04 | $7.67 | $11.83 | 2,100 |
| 2022-02-03 | $7.74 | $11.94 | 0 |
| 2022-02-02 | $7.74 | $11.94 | 0 |
| 2022-02-01 | $7.74 | $11.94 | 0 |
| 2022-01-31 | $7.74 | $11.94 | 200 |
| 2022-01-28 | $7.73 | $11.92 | 500 |
| 2022-01-27 | $7.85 | $12.11 | 2,100 |
| 2022-01-26 | $7.83 | $12.07 | 0 |
| 2022-01-25 | $7.83 | $12.07 | 100 |
| 2022-01-24 | $8.03 | $12.38 | 0 |
| 2022-01-21 | $8.03 | $12.38 | 300 |
| 2022-01-20 | $8.05 | $12.41 | 0 |
| 2022-01-19 | $8.05 | $12.41 | 400 |
| 2022-01-18 | $8.01 | $12.35 | 2,600 |
| 2022-01-14 | $8.30 | $12.80 | 0 |
| 2022-01-13 | $8.30 | $12.80 | 300 |
| 2022-01-12 | $8.07 | $12.44 | 0 |
| 2022-01-11 | $8.07 | $12.44 | 0 |
| 2022-01-10 | $8.07 | $12.44 | 0 |
| 2022-01-07 | $8.07 | $12.44 | 0 |
| 2022-01-06 | $8.07 | $12.44 | 0 |
| 2022-01-05 | $8.07 | $12.44 | 0 |
| 2022-01-04 | $8.07 | $12.44 | 500 |
| 2022-01-03 | $8.10 | $12.49 | 200 |